Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 128.30 | 130.31 | 126.69 | 126.90 | 583,249 | -1.34(-1.04%) |
Oct 10, 2024 | 127.82 | 128.45 | 126.78 | 128.24 | 454,687 | -1.34(-1.03%) |
Oct 09, 2024 | 128.99 | 130.63 | 128.34 | 129.58 | 331,935 | +0.31(+0.24%) |
Oct 08, 2024 | 127.53 | 130.29 | 127.44 | 129.27 | 298,325 | +2.85(+2.25%) |
Oct 07, 2024 | 130.06 | 130.82 | 126.18 | 126.42 | 417,559 | -4.56(-3.48%) |
Oct 04, 2024 | 128.86 | 131.64 | 128.48 | 130.98 | 397,877 | +4.18(+3.30%) |
Oct 03, 2024 | 128.05 | 128.54 | 125.95 | 126.80 | 311,667 | -1.67(-1.30%) |
Oct 02, 2024 | 125.86 | 129.52 | 125.60 | 128.47 | 384,586 | +1.92(+1.52%) |
Oct 01, 2024 | 129.85 | 130.11 | 124.91 | 126.55 | 343,374 | -3.73(-2.86%) |
Sep 30, 2024 | 128.29 | 130.31 | 127.39 | 130.28 | 363,182 | +1.99(+1.55%) |
Sep 27, 2024 | 127.95 | 129.11 | 126.75 | 128.29 | 344,719 | +0.81(+0.64%) |
Sep 26, 2024 | 127.11 | 127.56 | 125.81 | 127.48 | 234,464 | +1.19(+0.94%) |
Sep 25, 2024 | 128.00 | 128.09 | 125.97 | 126.29 | 350,681 | -1.43(-1.12%) |
Sep 24, 2024 | 127.58 | 128.14 | 125.18 | 127.72 | 553,302 | -0.26(-0.20%) |
Sep 23, 2024 | 127.79 | 130.21 | 127.25 | 127.98 | 509,808 | +0.20(+0.16%) |
Sep 20, 2024 | 131.45 | 132.29 | 127.48 | 127.78 | 1,633,529 | -2.29(-1.76%) |
Sep 19, 2024 | 124.93 | 130.27 | 123.89 | 130.07 | 749,533 | +7.76(+6.34%) |
Sep 18, 2024 | 121.13 | 125.06 | 120.37 | 122.31 | 392,978 | +0.73(+0.60%) |
Sep 17, 2024 | 124.51 | 124.51 | 119.54 | 121.58 | 1,127,989 | -2.69(-2.16%) |
Sep 16, 2024 | 125.96 | 126.85 | 123.67 | 124.27 | 349,955 | -2.01(-1.59%) |
Sep 13, 2024 | 126.76 | 128.63 | 125.97 | 126.28 | 339,896 | +0.01(+0.01%) |
Sep 12, 2024 | 125.42 | 127.47 | 123.01 | 126.27 | 539,033 | +0.77(+0.61%) |
Sep 11, 2024 | 124.78 | 126.13 | 123.93 | 125.50 | 515,311 | -0.24(-0.19%) |
Sep 10, 2024 | 129.69 | 130.84 | 124.01 | 125.74 | 661,648 | -3.66(-2.83%) |
Sep 09, 2024 | 129.04 | 131.64 | 128.71 | 129.40 | 448,669 | +0.12(+0.09%) |
Sep 06, 2024 | 128.31 | 129.90 | 125.68 | 129.28 | 719,359 | +0.93(+0.72%) |
Sep 05, 2024 | 130.68 | 131.20 | 126.14 | 128.35 | 624,136 | -2.46(-1.88%) |
Sep 04, 2024 | 133.00 | 133.57 | 130.73 | 130.81 | 385,439 | -2.19(-1.65%) |
Sep 03, 2024 | 135.63 | 136.60 | 131.99 | 133.00 | 626,188 | -0.89(-0.66%) |
Aug 30, 2024 | 132.95 | 134.02 | 131.74 | 133.89 | 448,813 | +1.30(+0.98%) |
Aug 29, 2024 | 136.00 | 136.33 | 132.52 | 132.59 | 594,382 | -2.80(-2.07%) |
Aug 28, 2024 | 135.48 | 136.36 | 134.72 | 135.39 | 322,286 | +0.13(+0.10%) |
Aug 27, 2024 | 132.85 | 135.63 | 132.10 | 135.26 | 407,362 | +1.85(+1.39%) |
Aug 26, 2024 | 133.06 | 134.51 | 131.92 | 133.41 | 456,110 | +0.52(+0.39%) |
Aug 23, 2024 | 130.66 | 133.34 | 130.02 | 132.89 | 412,785 | +2.83(+2.18%) |
Aug 22, 2024 | 130.00 | 131.31 | 129.15 | 130.06 | 474,929 | +0.06(+0.05%) |
Aug 21, 2024 | 125.31 | 130.13 | 123.58 | 130.00 | 718,480 | +5.31(+4.26%) |
Aug 20, 2024 | 126.67 | 127.67 | 124.00 | 124.69 | 316,514 | -1.81(-1.43%) |
Aug 19, 2024 | 127.06 | 128.51 | 125.95 | 126.50 | 403,954 | -0.93(-0.73%) |
Aug 16, 2024 | 125.16 | 128.41 | 125.16 | 127.43 | 360,835 | +2.27(+1.81%) |
Aug 15, 2024 | 124.12 | 127.51 | 123.20 | 125.16 | 487,669 | +3.33(+2.73%) |
Aug 14, 2024 | 121.75 | 122.29 | 119.68 | 121.83 | 315,760 | +0.45(+0.37%) |
Aug 13, 2024 | 121.66 | 122.36 | 120.23 | 121.38 | 349,616 | -0.10(-0.08%) |
Aug 12, 2024 | 121.27 | 123.05 | 120.95 | 121.48 | 329,149 | -0.14(-0.12%) |
Aug 09, 2024 | 120.72 | 123.02 | 119.83 | 121.62 | 532,206 | +1.16(+0.96%) |
Aug 08, 2024 | 117.21 | 122.52 | 116.19 | 120.46 | 631,334 | +4.53(+3.91%) |
Aug 07, 2024 | 117.19 | 118.02 | 114.43 | 115.93 | 639,096 | -0.80(-0.69%) |
Aug 06, 2024 | 114.55 | 118.52 | 113.54 | 116.73 | 627,246 | +3.11(+2.74%) |
Aug 05, 2024 | 112.04 | 114.85 | 110.12 | 113.62 | 856,647 | -2.41(-2.08%) |
Aug 02, 2024 | 113.50 | 116.32 | 111.61 | 116.03 | 690,538 | -1.58(-1.34%) |